イボキンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,845 | 3,955 | 3,760 | 3,760 | -110 | -2.8% | 20,900 |
| 2021/08/18 | 3,750 | 3,920 | 3,710 | 3,870 | +120 | +3.2% | 39,700 |
| 2021/08/17 | 3,955 | 3,955 | 3,725 | 3,750 | -210 | -5.3% | 48,100 |
| 2021/08/16 | 4,030 | 4,095 | 3,840 | 3,960 | -10 | -0.3% | 60,300 |
| 2021/08/13 | 4,030 | 4,100 | 3,920 | 3,970 | -65 | -1.6% | 53,500 |
| 2021/08/12 | 4,190 | 4,365 | 3,885 | 4,035 | -380 | -8.6% | 185,100 |
| 2021/08/11 | 4,595 | 4,670 | 4,280 | 4,415 | -125 | -2.8% | 124,000 |
| 2021/08/10 | 4,330 | 4,650 | 4,300 | 4,540 | +210 | +4.8% | 68,700 |
| 2021/08/06 | 4,205 | 4,400 | 4,185 | 4,330 | +110 | +2.6% | 36,200 |
| 2021/08/05 | 4,415 | 4,430 | 4,185 | 4,220 | -260 | -5.8% | 65,800 |
| 2021/08/04 | 4,610 | 4,750 | 4,405 | 4,480 | -105 | -2.3% | 46,500 |
| 2021/08/03 | 4,500 | 4,710 | 4,490 | 4,585 | +50 | +1.1% | 43,800 |
| 2021/08/02 | 4,530 | 4,630 | 4,415 | 4,535 | -145 | -3.1% | 63,500 |
| 2021/07/30 | 4,730 | 4,805 | 4,600 | 4,680 | -120 | -2.5% | 54,500 |
| 2021/07/29 | 4,855 | 4,920 | 4,600 | 4,800 | -55 | -1.1% | 79,000 |
| 2021/07/28 | 4,905 | 5,120 | 4,765 | 4,855 | +90 | +1.9% | 198,700 |
| 2021/07/27 | 4,480 | 4,805 | 4,430 | 4,765 | +405 | +9.3% | 152,800 |
| 2021/07/26 | 4,270 | 4,465 | 4,245 | 4,360 | +250 | +6.1% | 82,000 |
| 2021/07/21 | 4,150 | 4,150 | 4,005 | 4,110 | +70 | +1.7% | 44,700 |
| 2021/07/20 | 4,260 | 4,280 | 3,960 | 4,040 | -290 | -6.7% | 104,200 |
| 2021/07/19 | 4,030 | 4,475 | 4,015 | 4,330 | +310 | +7.7% | 233,200 |
| 2021/07/16 | 3,890 | 4,035 | 3,855 | 4,020 | +105 | +2.7% | 58,400 |
| 2021/07/15 | 3,890 | 3,940 | 3,760 | 3,915 | +20 | +0.5% | 26,300 |
| 2021/07/14 | 3,895 | 3,950 | 3,785 | 3,895 | -10 | -0.3% | 32,900 |
| 2021/07/13 | 3,815 | 3,970 | 3,780 | 3,905 | +90 | +2.4% | 39,500 |
| 2021/07/12 | 3,810 | 3,885 | 3,740 | 3,815 | +5 | +0.1% | 30,800 |
| 2021/07/09 | 3,575 | 3,825 | 3,560 | 3,810 | +165 | +4.5% | 34,800 |
| 2021/07/08 | 3,740 | 3,780 | 3,565 | 3,645 | -165 | -4.3% | 50,800 |
| 2021/07/07 | 3,875 | 4,085 | 3,760 | 3,810 | -145 | -3.7% | 69,100 |
| 2021/07/06 | 3,610 | 3,955 | 3,605 | 3,955 | +350 | +9.7% | 67,100 |
| 2021/07/05 | 3,680 | 3,680 | 3,475 | 3,605 | -85 | -2.3% | 63,400 |
| 2021/07/02 | 3,675 | 3,720 | 3,535 | 3,690 | +20 | +0.5% | 39,300 |
| 2021/07/01 | 3,865 | 3,865 | 3,620 | 3,670 | -235 | -6% | 68,100 |
| 2021/06/30 | 4,035 | 4,035 | 3,785 | 3,905 | -130 | -3.2% | 57,000 |
| 2021/06/29 | 4,180 | 4,285 | 3,950 | 4,035 | -145 | -3.5% | 85,300 |
| 2021/06/28 | 3,935 | 4,235 | 3,935 | 4,180 | +245 | +6.2% | 75,000 |
| 2021/06/25 | 3,810 | 3,970 | 3,735 | 3,935 | +185 | +4.9% | 25,600 |
| 2021/06/24 | 3,900 | 4,020 | 3,715 | 3,750 | -85 | -2.2% | 55,700 |
| 2021/06/23 | 3,695 | 3,865 | 3,695 | 3,835 | +200 | +5.5% | 38,100 |
| 2021/06/22 | 3,695 | 3,745 | 3,550 | 3,635 | +10 | +0.3% | 32,600 |
| 2021/06/21 | 3,435 | 3,625 | 3,420 | 3,625 | +50 | +1.4% | 28,100 |
| 2021/06/18 | 3,785 | 3,825 | 3,375 | 3,575 | -210 | -5.5% | 107,300 |
| 2021/06/17 | 3,510 | 3,870 | 3,510 | 3,785 | +205 | +5.7% | 71,700 |
| 2021/06/16 | 3,420 | 3,645 | 3,385 | 3,580 | +185 | +5.4% | 45,400 |
| 2021/06/15 | 3,275 | 3,420 | 3,275 | 3,395 | +100 | +3% | 39,500 |
| 2021/06/14 | 3,180 | 3,340 | 3,130 | 3,295 | +115 | +3.6% | 36,700 |
| 2021/06/11 | 3,220 | 3,220 | 3,090 | 3,180 | -10 | -0.3% | 25,900 |
| 2021/06/10 | 3,030 | 3,225 | 3,000 | 3,190 | +160 | +5.3% | 33,200 |
| 2021/06/09 | 2,959 | 3,085 | 2,926 | 3,030 | +70 | +2.4% | 27,100 |
| 2021/06/08 | 2,946 | 3,015 | 2,946 | 2,960 | -50 | -1.7% | 13,200 |
801～
850
件表示中 / 1540件
類似銘柄と比較する
現在ご覧いただいている「イボキン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イボキン | 122,700円 | +6.4% | +3.1% | 2.04% | 10.09倍 | 0.95倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
| 日金属 | 65,400円 | +3.1% | - | 0.00% | - | 0.16倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
| 新報国マテ | 124,100円 | +1.8% | +10.2% | 4.03% | 7.88倍 | 0.76倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体やＦＰＤ製造装置向けに傾斜。低熱膨張合金が収益柱 |
| 虹 技 | 118,800円 | +1.0% | +9.2% | 3.37% | 8.09倍 | 0.28倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
| 日鋳造 | 80,100円 | -18.7% | -67.9% | 3.75% | 14.30倍 | 0.33倍 |
|
ＪＦＥ系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
市場注目の銘柄
チャート関連のコラム
